585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184200,6874747910,7710,7710,7710,7710,12988
|
|
20230911,184100,6874747910,7710,7710,7710,7710,0
|
|
20230911,184000,6874747910,7710,7710,7710,7710,0
|
|
20230911,183900,6874747910,7710,7710,7710,7710,0
|
|
20230911,183800,6874747910,7710,7710,7710,7710,0
|
|
20230911,183700,6874747910,7710,7710,7710,7710,0
|
|
20230911,183600,6874747910,7710,7710,7710,7710,0
|
|
20230911,183500,6874747910,7710,7710,7710,7710,0
|
|
20230911,183400,6874747910,7710,7710,7710,7710,0
|
|
20230911,183300,6874747910,7710,7710,7710,7710,0
|
|
20230911,183200,6874747910,7710,7710,7710,7710,0
|
|
20230911,183100,6874747910,7710,7710,7710,7710,0
|
|
20230911,183000,6874747910,7710,7710,7710,7710,0
|
|
20230911,182900,6874747910,7710,7710,7710,7710,0
|
|
20230911,182800,6874747910,7710,7710,7710,7710,0
|
|
20230911,182700,6874747910,7710,7710,7710,7710,0
|
|
20230911,182600,6874747910,7710,7710,7710,7710,0
|
|
20230911,182500,6874747910,7710,7710,7710,7710,0
|
|
20230911,182400,6874747910,7710,7710,7710,7710,0
|
|
20230911,182300,6874747910,7710,7710,7710,7710,0
|
|
20230911,182200,6874747910,7710,7710,7710,7710,0
|
|
20230911,182100,6874747910,7710,7710,7710,7710,0
|
|
20230911,182000,6874747910,7710,7710,7710,7710,0
|
|
20230911,181900,6874747910,7710,7710,7710,7710,0
|
|
20230911,181800,6874747910,7710,7710,7710,7710,0
|
|
20230911,181700,6874747910,7710,7710,7710,7710,0
|
|
20230911,181600,6874747910,7710,7710,7710,7710,0
|
|
20230911,181500,6874747910,7710,7710,7710,7710,0
|
|
20230911,181400,6874747910,7710,7710,7710,7710,0
|
|
20230911,181300,6874747910,7710,7710,7710,7710,0
|
|
20230911,181200,6874747910,7710,7710,7710,7710,12988
|
|
20230911,181100,6874747910,7710,7710,7710,7710,0
|
|
20230911,181000,6874747910,7710,7710,7710,7710,0
|
|
20230911,180900,6874747910,7710,7710,7710,7710,0
|
|
20230911,180800,6874747910,7710,7710,7710,7710,0
|
|
20230911,180700,6874747910,7710,7710,7710,7710,0
|
|
20230911,180600,6874747910,7710,7710,7710,7710,0
|
|
20230911,180500,6874747910,7710,7710,7710,7710,0
|
|
20230911,180400,6874747910,7710,7710,7710,7710,0
|
|
20230911,180300,6874747910,7710,7710,7710,7710,0
|
|
20230911,180200,6874747910,7710,7710,7710,7710,0
|
|
20230911,180100,6874747910,7710,7710,7710,7710,0
|
|
20230911,180000,6874747910,7710,7710,7710,7710,0
|
|
20230911,175900,6874747910,7710,7710,7710,7710,0
|
|
20230911,175800,6874747910,7710,7710,7710,7710,0
|
|
20230911,175700,6874747910,7710,7710,7710,7710,0
|
|
20230911,175600,6874747910,7710,7710,7710,7710,0
|
|
20230911,175500,6874747910,7710,7710,7710,7710,0
|
|
20230911,175400,6874747910,7710,7710,7710,7710,0
|
|
20230911,175300,6874747910,7710,7710,7710,7710,0
|
|
20230911,175200,6874747910,7710,7710,7710,7710,0
|
|
20230911,175100,6874747910,7710,7710,7710,7710,0
|
|
20230911,175000,6874747910,7710,7710,7710,7710,0
|
|
20230911,174900,6874747910,7710,7710,7710,7710,0
|
|
20230911,174800,6874747910,7710,7710,7710,7710,0
|
|
20230911,174700,6874747910,7710,7710,7710,7710,0
|
|
20230911,174600,6874747910,7710,7710,7710,7710,0
|
|
20230911,174500,6874747910,7710,7710,7710,7710,0
|
|
20230911,174400,6874747910,7710,7710,7710,7710,0
|
|
20230911,174300,6874747910,7710,7710,7710,7710,0
|
|
20230911,174200,6874747910,7710,7710,7710,7710,12988
|
|
20230911,174100,6874747910,7710,7710,7710,7710,0
|
|
20230911,174000,6874747910,7710,7710,7710,7710,0
|
|
20230911,173900,6874747910,7710,7710,7710,7710,0
|
|
20230911,173800,6874747910,7710,7710,7710,7710,0
|
|
20230911,173700,6874747910,7710,7710,7710,7710,0
|
|
20230911,173600,6874747910,7710,7710,7710,7710,0
|
|
20230911,173500,6874747910,7710,7710,7710,7710,0
|
|
20230911,173400,6874747910,7710,7710,7710,7710,0
|
|
20230911,173300,6874747910,7710,7710,7710,7710,0
|
|
20230911,173200,6874747910,7710,7710,7710,7710,0
|
|
20230911,173100,6874747910,7710,7710,7710,7710,0
|
|
20230911,173000,6874747910,7710,7710,7710,7710,0
|
|
20230911,172900,6874747910,7710,7710,7710,7710,0
|
|
20230911,172800,6874747910,7710,7710,7710,7710,0
|
|
20230911,172700,6874747910,7710,7710,7710,7710,0
|
|
20230911,172600,6874747910,7710,7710,7710,7710,0
|
|
20230911,172500,6874747910,7710,7710,7710,7710,0
|
|
20230911,172400,6874747910,7710,7710,7710,7710,0
|
|
20230911,172300,6874747910,7710,7710,7710,7710,0
|
|
20230911,172200,6874747910,7710,7710,7710,7710,0
|
|
20230911,172100,6874747910,7710,7710,7710,7710,0
|
|
20230911,172000,6874747910,7710,7710,7710,7710,0
|
|
20230911,171900,6874747910,7710,7710,7710,7710,0
|
|
20230911,171800,6874747910,7710,7710,7710,7710,0
|
|
20230911,171700,6874747910,7710,7710,7710,7710,0
|
|
20230911,171600,6874747910,7710,7710,7710,7710,0
|
|
20230911,171500,6874747910,7710,7710,7710,7710,0
|
|
20230911,171400,6874747910,7710,7710,7710,7710,0
|
|
20230911,171300,6874747910,7710,7710,7710,7710,0
|
|
20230911,171200,6874747910,7710,7710,7710,7710,12988
|
|
20230911,171100,6874747910,7710,7710,7710,7710,0
|
|
20230911,171000,6874747910,7710,7710,7710,7710,0
|
|
20230911,170900,6874747910,7710,7710,7710,7710,0
|
|
20230911,170800,6874747910,7710,7710,7710,7710,0
|
|
20230911,170700,6874747910,7710,7710,7710,7710,0
|
|
20230911,170600,6874747910,7710,7710,7710,7710,0
|
|
20230911,170500,6874747910,7710,7710,7710,7710,0
|
|
20230911,170400,6874747910,7710,7710,7710,7710,0
|
|
20230911,170300,6874747910,7710,7710,7710,7710,0
|
|
20230911,170200,6874747910,7710,7710,7710,7710,0
|
|
20230911,170100,6874747910,7710,7710,7710,7710,0
|
|
20230911,170000,6874747910,7710,7710,7710,7710,0
|
|
20230911,165900,6874747910,7710,7710,7710,7710,0
|
|
20230911,165800,6874747910,7710,7710,7710,7710,0
|
|
20230911,165700,6874747910,7710,7710,7710,7710,0
|
|
20230911,165600,6874747910,7710,7710,7710,7710,0
|
|
20230911,165500,6874747910,7710,7710,7710,7710,0
|
|
20230911,165400,6874747910,7710,7710,7710,7710,0
|
|
20230911,165300,6874747910,7710,7710,7710,7710,0
|
|
20230911,165200,6874747910,7710,7710,7710,7710,0
|
|
20230911,165100,6874747910,7710,7710,7710,7710,0
|
|
20230911,165000,6874747910,7710,7710,7710,7710,0
|
|
20230911,164900,6874747910,7710,7710,7710,7710,0
|
|
20230911,164800,6874747910,7710,7710,7710,7710,0
|
|
20230911,164700,6874747910,7710,7710,7710,7710,0
|
|
20230911,164600,6874747910,7710,7710,7710,7710,0
|
|
20230911,164500,6874747910,7710,7710,7710,7710,0
|
|
20230911,164400,6874747910,7710,7710,7710,7710,0
|
|
20230911,164300,6874747910,7710,7710,7710,7710,0
|
|
20230911,164200,6874747910,7710,7710,7710,7710,12988
|
|
20230911,164100,6874747910,7710,7710,7710,7710,0
|
|
20230911,164000,6874747910,7710,7710,7710,7710,0
|
|
20230911,163900,6874747910,7710,7710,7710,7710,0
|
|
20230911,163800,6874747910,7710,7710,7710,7710,0
|
|
20230911,163700,6874747910,7710,7710,7710,7710,0
|
|
20230911,163600,6874747910,7710,7710,7710,7710,0
|
|
20230911,163500,6874747910,7710,7710,7710,7710,0
|
|
20230911,163400,6874747910,7710,7710,7710,7710,0
|
|
20230911,163300,6874747910,7710,7710,7710,7710,0
|
|
20230911,163200,6874747910,7710,7710,7710,7710,0
|
|
20230911,163100,6874747910,7710,7710,7710,7710,0
|
|
20230911,163000,6874747910,7710,7710,7710,7710,0
|
|
20230911,162900,6874747910,7710,7710,7710,7710,0
|
|
20230911,162800,6874747910,7710,7710,7710,7710,0
|
|
20230911,162700,6874747910,7710,7710,7710,7710,0
|
|
20230911,162600,6874747910,7710,7710,7710,7710,0
|
|
20230911,162500,6874747910,7710,7710,7710,7710,0
|
|
20230911,162400,6874747910,7710,7710,7710,7710,0
|
|
20230911,162300,6874747910,7710,7710,7710,7710,0
|
|
20230911,162200,6874747910,7710,7710,7710,7710,0
|
|
20230911,162100,6874747910,7710,7710,7710,7710,0
|
|
20230911,162000,6874747910,7710,7710,7710,7710,0
|
|
20230911,161900,6874747910,7710,7710,7710,7710,0
|
|
20230911,161800,6874747910,7710,7710,7710,7710,0
|
|
20230911,161700,6874747910,7710,7710,7710,7710,0
|
|
20230911,161600,6874747910,7710,7710,7710,7710,0
|
|
20230911,161500,6874747910,7710,7710,7710,7710,0
|
|
20230911,161400,6874747910,7710,7710,7710,7710,0
|
|
20230911,161300,6874747910,7710,7710,7710,7710,0
|
|
20230911,161200,6874747910,7710,7710,7710,7710,12988
|
|
20230911,161100,6874747910,7710,7710,7710,7710,0
|
|
20230911,161000,6874747910,7710,7710,7710,7710,0
|
|
20230911,160900,6874747910,7710,7710,7710,7710,0
|
|
20230911,160800,6874747910,7710,7710,7710,7710,0
|
|
20230911,160700,6874747910,7710,7710,7710,7710,0
|
|
20230911,160600,6874747910,7710,7710,7710,7710,0
|
|
20230911,160500,6874747910,7710,7710,7710,7710,0
|
|
20230911,160400,6874747910,7710,7710,7710,7710,0
|
|
20230911,160300,6874747910,7710,7710,7710,7710,0
|
|
20230911,160200,6874747910,7710,7710,7710,7710,0
|
|
20230911,160100,6874747910,7710,7710,7710,7710,0
|
|
20230911,160000,6874747910,7710,7710,7710,7710,0
|
|
20230911,155900,6874747910,7710,7710,7710,7710,0
|
|
20230911,155800,6874747910,7710,7710,7710,7710,0
|
|
20230911,155700,6874747910,7710,7710,7710,7710,0
|
|
20230911,155600,6874747910,7710,7710,7710,7710,0
|
|
20230911,155500,6874747910,7710,7710,7710,7710,0
|
|
20230911,155400,6874747910,7710,7710,7710,7710,0
|
|
20230911,155300,6874747910,7710,7710,7710,7710,0
|
|
20230911,155200,6874747910,7710,7710,7710,7710,0
|
|
20230911,155100,6874747910,7710,7710,7710,7710,0
|
|
20230911,155000,6874747910,7710,7710,7710,7710,0
|
|
20230911,154900,6874747910,7710,7710,7710,7710,0
|
|
20230911,154800,6874747910,7710,7710,7710,7710,0
|
|
20230911,154700,6874747910,7710,7710,7710,7710,0
|
|
20230911,154600,6874747910,7710,7710,7710,7710,0
|
|
20230911,154500,6874747910,7710,7710,7710,7710,0
|
|
20230911,154400,6874747910,7710,7710,7710,7710,0
|
|
20230911,154300,6874747910,7710,7710,7710,7710,0
|
|
20230911,154200,6874747910,7710,7710,7710,7710,12988
|
|
20230911,154100,6874747910,7710,7710,7710,7710,0
|
|
20230911,154000,6874747910,7710,7710,7710,7710,0
|
|
20230911,153900,6874747910,7710,7710,7710,7710,0
|
|
20230911,153800,6874747910,7710,7710,7710,7710,0
|
|
20230911,153700,6874747910,7710,7710,7710,7710,0
|
|
20230911,153600,6874747910,7710,7710,7710,7710,0
|
|
20230911,153500,6874747910,7710,7710,7710,7710,0
|
|
20230911,153400,6874747910,7710,7710,7710,7710,0
|
|
20230911,153300,6874747910,7710,7710,7710,7710,0
|
|
20230911,153200,6874747910,7710,7710,7710,7710,0
|
|
20230911,153100,6874747910,7710,7710,7710,7710,0
|
|
20230911,153000,6874747910,7710,7710,7710,7710,12988
|
|
20230911,152900,6774610430,7700,7700,7700,7700,0
|
|
20230911,152800,6774610430,7700,7700,7700,7700,0
|
|
20230911,152700,6774610430,7700,7700,7700,7700,0
|
|
20230911,152600,6774610430,7700,7700,7700,7700,0
|
|
20230911,152500,6774610430,7700,7700,7700,7700,0
|
|
20230911,152400,6774610430,7700,7700,7700,7700,0
|
|
20230911,152300,6774610430,7700,7700,7700,7700,0
|
|
20230911,152200,6774610430,7700,7700,7700,7700,0
|
|
20230911,152100,6774610430,7700,7700,7700,7700,0
|
|
20230911,152000,6774610430,7700,7700,7700,7700,0
|
|
20230911,151900,6774610430,7700,7690,7700,7690,1415
|
|
20230911,151800,6763718420,7690,7680,7690,7680,3730
|
|
20230911,151700,6735052350,7690,7690,7690,7690,939
|
|
20230911,151600,6727831440,7680,7680,7680,7670,1531
|
|
20230911,151500,6716075600,7680,7680,7690,7670,731
|
|
20230911,151400,6710466090,7690,7680,7700,7680,456
|
|
20230911,151300,6706959780,7700,7670,7700,7670,154
|
|
20230911,151200,6705775480,7670,7660,7700,7660,8453
|
|
20230911,151100,6640963180,7640,7650,7660,7640,455
|
|
20230911,151000,6637480380,7640,7660,7660,7640,2250
|
|
20230911,150900,6620274610,7660,7650,7660,7640,3343
|
|
20230911,150800,6594685930,7650,7660,7660,7650,386
|
|
20230911,150700,6591733020,7650,7650,7650,7650,898
|
|
20230911,150600,6584863320,7650,7650,7660,7650,1806
|
|
20230911,150500,6571038370,7650,7640,7650,7640,3299
|
|
20230911,150400,6545831020,7640,7650,7660,7630,1501
|
|
20230911,150300,6534353890,7660,7670,7670,7640,1008
|
|
20230911,150200,6526639640,7670,7670,7670,7670,1
|
|
20230911,150100,6526631970,7660,7690,7690,7660,617
|
|
20230911,150000,6521897160,7690,7690,7690,7680,429
|
|
20230911,145900,6518598210,7690,7660,7690,7660,1276
|
|
20230911,145800,6508802340,7660,7680,7680,7660,1147
|
|
20230911,145700,6500008560,7680,7680,7690,7680,618
|
|
20230911,145600,6495259560,7680,7680,7690,7680,999
|
|
20230911,145500,6487587220,7680,7670,7680,7660,1087
|
|
20230911,145400,6479259730,7660,7660,7680,7660,2894
|
|
20230911,145300,6457064240,7660,7640,7670,7640,11096
|
|
20230911,145200,6372271370,7640,7630,7640,7630,1284
|
|
20230911,145100,6362462290,7640,7630,7650,7620,949
|
|
20230911,145000,6355224250,7620,7650,7660,7610,7709
|
|
20230911,144900,6296450610,7650,7650,7650,7640,2710
|
|
20230911,144800,6275742940,7660,7650,7660,7650,158
|
|
20230911,144700,6274533680,7650,7660,7660,7640,230
|
|
20230911,144600,6272775890,7660,7660,7660,7650,237
|
|
20230911,144500,6270962020,7650,7650,7660,7650,359
|
|
20230911,144400,6268213600,7650,7640,7650,7640,30
|
|
20230911,144300,6267984300,7640,7630,7650,7630,220
|
|
20230911,144200,6266302480,7630,7630,7630,7630,80
|
|
20230911,144100,6265692080,7630,7640,7650,7630,2923
|
|
20230911,144000,6243369070,7640,7640,7660,7640,442
|
|
20230911,143900,6239992060,7640,7660,7660,7640,3342
|
|
20230911,143800,6214430940,7660,7660,7660,7650,402
|
|
20230911,143700,6211354620,7650,7680,7680,7650,1072
|
|
20230911,143600,6203148990,7660,7660,7670,7650,1182
|
|
20230911,143500,6194089140,7650,7660,7660,7650,2219
|
|
20230911,143400,6177091900,7660,7660,7670,7660,4381
|
|
20230911,143300,6143533430,7670,7670,7670,7660,328
|
|
20230911,143200,6141017870,7670,7670,7670,7670,252
|
|
20230911,143100,6139085030,7670,7670,7670,7660,310
|
|
20230911,143000,6136708170,7680,7670,7680,7670,166
|
|
20230911,142900,6135434940,7670,7670,7670,7670,1812
|
|
20230911,142800,6121536900,7670,7680,7680,7670,62
|
|
20230911,142700,6121061220,7680,7680,7680,7680,4
|
|
20230911,142600,6121030500,7680,7680,7680,7680,550
|
|
20230911,142500,6116806500,7680,7680,7680,7670,321
|
|
20230911,142400,6114343050,7690,7690,7690,7670,1265
|
|
20230911,142300,6104638610,7690,7700,7700,7680,161
|
|
20230911,142200,6103400220,7700,7670,7700,7670,347
|
|
20230911,142100,6100735900,7680,7680,7680,7680,1135
|
|
20230911,142000,6092019100,7680,7680,7680,7680,1919
|
|
20230911,141900,6077281180,7680,7670,7680,7670,142
|
|
20230911,141800,6076191370,7680,7690,7690,7680,3884
|
|
20230911,141700,6046341740,7690,7700,7710,7690,5615
|
|
20230911,141600,6003108190,7710,7700,7720,7700,1313
|
|
20230911,141500,5992983870,7700,7710,7710,7700,1422
|
|
20230911,141400,5982028240,7710,7700,7720,7700,549
|
|
20230911,141300,5977795570,7700,7710,7710,7700,367
|
|
20230911,141200,5974966270,7700,7710,7710,7700,2656
|
|
20230911,141100,5954488540,7720,7710,7720,7710,404
|
|
20230911,141000,5951370620,7710,7720,7720,7710,196
|
|
20230911,140900,5949858940,7710,7720,7720,7700,2402
|
|
20230911,140800,5931342280,7720,7730,7730,7710,407
|
|
20230911,140700,5928201680,7730,7740,7740,7710,2760
|
|
20230911,140600,5906853370,7720,7750,7750,7710,4697
|
|
20230911,140500,5870483390,7750,7710,7750,7710,13544
|
|
20230911,140400,5765696200,7710,7720,7720,7710,1563
|
|
20230911,140300,5753645290,7710,7710,7710,7710,1842
|
|
20230911,140200,5739443470,7720,7710,7720,7710,592
|
|
20230911,140100,5734876040,7720,7710,7720,7710,725
|
|
20230911,140000,5729286040,7720,7700,7720,7700,1144
|
|
20230911,135900,5720465720,7710,7710,7710,7700,317
|
|
20230911,135800,5718021660,7710,7720,7720,7710,12
|
|
20230911,135700,5717929080,7700,7710,7710,7700,484
|
|
20230911,135600,5714197480,7710,7700,7710,7700,697
|
|
20230911,135500,5708825110,7710,7710,7710,7700,513
|
|
20230911,135400,5704871880,7710,7700,7710,7700,15
|
|
20230911,135300,5704756240,7710,7710,7710,7710,550
|
|
20230911,135200,5700515740,7710,7700,7710,7700,2012
|
|
20230911,135100,5685007980,7700,7690,7700,7690,275
|
|
20230911,135000,5682891890,7690,7680,7690,7680,1421
|
|
20230911,134900,5671964690,7680,7680,7680,7680,107
|
|
20230911,134800,5671142930,7680,7680,7680,7670,18
|
|
20230911,134700,5671004700,7680,7660,7680,7660,161
|
|
20230911,134600,5669770980,7660,7660,7660,7660,1970
|
|
20230911,134500,5654680780,7660,7670,7680,7660,4857
|
|
20230911,134400,5617448320,7670,7680,7690,7670,1137
|
|
20230911,134300,5608721300,7680,7680,7680,7680,1839
|
|
20230911,134200,5594597780,7680,7680,7690,7680,693
|
|
20230911,134100,5589269850,7680,7680,7680,7680,339
|
|
20230911,134000,5586666330,7690,7690,7690,7690,179
|
|
20230911,133900,5585289820,7690,7690,7690,7690,662
|
|
20230911,133800,5580199040,7690,7680,7690,7670,672
|
|
20230911,133700,5575033680,7690,7680,7690,7670,386
|
|
20230911,133600,5572070240,7680,7680,7700,7680,822
|
|
20230911,133500,5565752700,7680,7700,7700,7680,1323
|
|
20230911,133400,5555587570,7690,7700,7700,7690,2007
|
|
20230911,133300,5540138050,7700,7710,7710,7700,311
|
|
20230911,133200,5537741290,7710,7730,7730,7710,619
|
|
20230911,133100,5532963390,7730,7730,7740,7730,586
|
|
20230911,133000,5528431610,7730,7740,7740,7730,4
|
|
20230911,132900,5528400680,7720,7720,7750,7710,3450
|
|
20230911,132800,5501715620,7720,7720,7720,7720,1656
|
|
20230911,132700,5488931300,7730,7720,7730,7720,365
|
|
20230911,132600,5486111210,7720,7720,7730,7720,2312
|
|
20230911,132500,5468258250,7730,7730,7730,7720,3319
|
|
20230911,132400,5442631880,7730,7700,7730,7700,1134
|
|
20230911,132300,5433870200,7700,7720,7720,7700,1801
|
|
20230911,132200,5419983530,7720,7730,7740,7720,659
|
|
20230911,132100,5414886020,7730,7720,7750,7720,3334
|
|
20230911,132000,5389074860,7720,7730,7730,7700,6026
|
|
20230911,131900,5342522930,7730,7730,7740,7730,3403
|
|
20230911,131800,5316208510,7740,7740,7760,7730,2509
|
|
20230911,131700,5296788850,7750,7730,7760,7720,18683
|
|
20230911,131600,5152171840,7730,7700,7730,7700,9929
|
|
20230911,131500,5075647190,7700,7690,7700,7690,108
|
|
20230911,131400,5074815650,7690,7670,7690,7670,1632
|
|
20230911,131300,5062274930,7680,7690,7690,7680,246
|
|
20230911,131200,5060383200,7690,7670,7690,7670,708
|
|
20230911,131100,5054952820,7670,7690,7700,7670,7683
|
|
20230911,131000,4995940410,7690,7700,7700,7690,1282
|
|
20230911,130900,4986077440,7700,7700,7700,7700,4680
|
|
20230911,130800,4950041440,7700,7710,7710,7700,340
|
|
20230911,130700,4947423100,7710,7710,7710,7700,1776
|
|
20230911,130600,4933730440,7720,7710,7720,7700,653
|
|
20230911,130500,4928694170,7710,7710,7710,7710,481
|
|
20230911,130400,4924985660,7710,7700,7720,7700,1404
|
|
20230911,130300,4914162000,7700,7710,7710,7700,172
|
|
20230911,130200,4912835890,7710,7710,7720,7710,666
|
|
20230911,130100,4907700910,7710,7710,7720,7710,2123
|
|
20230911,130000,4891318140,7710,7710,7710,7700,1345
|
|
20230911,125900,4880955220,7710,7710,7720,7710,2497
|
|
20230911,125800,4861703330,7720,7720,7720,7720,623
|
|
20230911,125700,4856893770,7720,7700,7720,7690,4840
|
|
20230911,125600,4819576850,7710,7700,7710,7700,1059
|
|
20230911,125500,4811416760,7710,7700,7710,7700,412
|
|
20230911,125400,4808243350,7720,7700,7720,7690,3778
|
|
20230911,125300,4779114600,7700,7700,7710,7700,469
|
|
20230911,125200,4775503290,7690,7700,7700,7690,1098
|
|
20230911,125100,4767055910,7700,7700,7710,7690,2534
|
|
20230911,125000,4747555020,7710,7710,7720,7700,3509
|
|
20230911,124900,4720485610,7710,7690,7710,7690,11906
|
|
20230911,124800,4628835180,7690,7680,7690,7680,313
|
|
20230911,124700,4626431310,7680,7680,7680,7680,49
|
|
20230911,124600,4626054990,7680,7680,7690,7680,612
|
|
20230911,124500,4621354810,7680,7670,7680,7670,337
|
|
20230911,124400,4618766750,7680,7690,7690,7680,1075
|
|
20230911,124300,4610506750,7690,7680,7690,7670,410
|
|
20230911,124200,4607357670,7680,7660,7680,7660,955
|
|
20230911,124100,4600025680,7670,7670,7670,7660,289
|
|
20230911,124000,4597811840,7650,7670,7680,7650,177
|
|
20230911,123900,4596456240,7670,7670,7670,7670,269
|
|
20230911,123800,4594393010,7670,7670,7680,7650,1343
|
|
20230911,123700,4584084910,7680,7670,7680,7670,57
|
|
20230911,123600,4583647370,7680,7650,7680,7650,510
|
|
20230911,123500,4579736460,7640,7640,7640,7640,110
|
|
20230911,123400,4578896060,7640,7630,7640,7630,11
|
|
20230911,123300,4578812030,7640,7640,7640,7640,110
|
|
20230911,123200,4577971630,7640,7650,7650,7640,886
|
|
20230911,123100,4571202580,7640,7650,7660,7640,465
|
|
20230911,123000,4567642940,7660,7640,7660,7640,367
|
|
20230911,122900,4564835140,7640,7650,7660,7640,450
|
|
20230911,122800,4561395040,7650,7650,7650,7650,285
|
|
20230911,122700,4559214790,7660,7650,7660,7650,192
|
|
20230911,122600,4557745930,7660,7650,7660,7650,3
|
|
20230911,122500,4557722970,7650,7650,7660,7650,57
|
|
20230911,122400,4557286870,7650,7640,7650,7640,12
|
|
20230911,122300,4557195110,7650,7640,7650,7640,102
|
|
20230911,122200,4556415820,7640,7640,7640,7640,27
|
|
20230911,122100,4556209540,7640,7660,7660,7640,124
|
|
20230911,122000,4555261260,7650,7650,7650,7650,170
|
|
20230911,121900,4553960760,7640,7640,7640,7640,0
|
|
20230911,121800,4553960760,7640,7660,7660,7640,338
|
|
20230911,121700,4551376620,7660,7650,7660,7650,501
|
|
20230911,121600,4547543960,7640,7650,7650,7640,287
|
|
20230911,121500,4545348560,7660,7630,7660,7630,407
|
|
20230911,121400,4542241480,7630,7610,7630,7610,786
|
|
20230911,121300,4536260000,7610,7620,7620,7610,2235
|
|
20230911,121200,4519239230,7620,7630,7630,7620,3538
|
|
20230911,121100,4492254290,7640,7640,7650,7630,1574
|
|
20230911,121000,4480228940,7640,7650,7650,7640,2277
|
|
20230911,120900,4462831670,7650,7650,7650,7650,699
|
|
20230911,120800,4457484320,7640,7660,7660,7640,16
|
|
20230911,120700,4457362060,7650,7650,7650,7640,892
|
|
20230911,120600,4450538360,7650,7660,7660,7650,767
|
|
20230911,120500,4444670770,7650,7650,7660,7650,610
|
|
20230911,120400,4440004260,7660,7660,7660,7650,1863
|
|
20230911,120300,4425751300,7660,7670,7670,7660,515
|
|
20230911,120200,4421803470,7670,7670,7670,7650,942
|
|
20230911,120100,4414585190,7670,7650,7670,7650,880
|
|
20230911,120000,4407850970,7650,7660,7660,7650,23
|
|
20230911,115900,4407675010,7650,7650,7650,7650,37
|
|
20230911,115800,4407391960,7650,7650,7660,7650,94
|
|
20230911,115700,4406672850,7650,7660,7660,7650,193
|
|
20230911,115600,4405194890,7650,7650,7660,7650,2359
|
|
20230911,115500,4387125180,7650,7640,7650,7640,420
|
|
20230911,115400,4383912280,7640,7640,7650,7640,1221
|
|
20230911,115300,4374582400,7650,7660,7660,7650,733
|
|
20230911,115200,4368972740,7670,7660,7670,7660,780
|
|
20230911,115100,4362997440,7670,7670,7670,7650,759
|
|
20230911,115000,4357177070,7670,7660,7670,7640,1734
|
|
20230911,114900,4343910310,7660,7650,7660,7650,423
|
|
20230911,114800,4340672160,7660,7640,7660,7640,415
|
|
20230911,114700,4337500520,7640,7650,7650,7640,657
|
|
20230911,114600,4332476970,7650,7650,7660,7650,340
|
|
20230911,114500,4329875380,7650,7660,7670,7650,1640
|
|
20230911,114400,4317312990,7660,7650,7660,7650,821
|
|
20230911,114300,4311031580,7660,7650,7660,7620,1574
|
|
20230911,114200,4299008320,7660,7680,7680,7660,3839
|
|
20230911,114100,4269583990,7680,7680,7690,7670,1371
|
|
20230911,114000,4259045540,7690,7690,7700,7660,2128
|
|
20230911,113900,4242715120,7690,7690,7700,7680,928
|
|
20230911,113800,4235580570,7690,7700,7700,7690,467
|
|
20230911,113700,4231985910,7700,7700,7700,7690,4662
|
|
20230911,113600,4196123110,7700,7720,7720,7690,593
|
|
20230911,113500,4191554980,7720,7710,7730,7690,6377
|
|
20230911,113400,4142381790,7710,7680,7710,7680,2781
|
|
20230911,113300,4120971840,7670,7670,7670,7660,712
|
|
20230911,113200,4115511350,7670,7670,7670,7630,4026
|
|
20230911,113100,4084655670,7650,7650,7650,7630,1465
|
|
20230911,113000,4073462000,7650,7650,7670,7640,4825
|
|
20230911,112900,4036550400,7650,7660,7670,7650,4165
|
|
20230911,112800,4004681220,7660,7680,7680,7640,14357
|
|
20230911,112700,3894744790,7680,7690,7700,7680,7185
|
|
20230911,112600,3839518190,7700,7700,7710,7690,5778
|
|
20230911,112500,3795020540,7710,7700,7720,7700,11826
|
|
20230911,112400,3703829410,7700,7690,7710,7690,7844
|
|
20230911,112300,3643421300,7710,7690,7720,7690,3729
|
|
20230911,112200,3614690700,7710,7690,7720,7690,4013
|
|
20230911,112100,3583785080,7690,7680,7690,7680,832
|
|
20230911,112000,3577388950,7680,7670,7690,7670,972
|
|
20230911,111900,3569921490,7680,7690,7710,7670,1418
|
|
20230911,111800,3559032260,7660,7680,7710,7650,4858
|
|
20230911,111700,3521754750,7670,7720,7730,7650,14783
|
|
20230911,111600,3407928450,7730,7710,7740,7690,15893
|
|
20230911,111500,3285140750,7690,7720,7740,7690,10574
|
|
20230911,111400,3203534000,7720,7630,7740,7630,28527
|
|
20230911,111300,2984575440,7630,7630,7630,7620,48
|
|
20230911,111200,2984209520,7630,7630,7630,7620,59
|
|
20230911,111100,2983759360,7630,7630,7640,7630,1746
|
|
20230911,111000,2970437280,7630,7620,7630,7620,107
|
|
20230911,110900,2969621740,7630,7620,7630,7620,106
|
|
20230911,110800,2968813230,7620,7630,7630,7620,686
|
|
20230911,110700,2963579640,7620,7590,7630,7580,500
|
|
20230911,110600,2959776190,7600,7580,7610,7580,1446
|
|
20230911,110500,2948786210,7580,7590,7600,7580,1609
|
|
20230911,110400,2936583260,7600,7610,7610,7600,73
|
|
20230911,110300,2936027850,7610,7630,7630,7610,4921
|
|
20230911,110200,2898529430,7620,7600,7620,7600,1872
|
|
20230911,110100,2884270000,7590,7590,7600,7580,8563
|
|
20230911,110000,2819234470,7590,7610,7610,7590,1359
|
|
20230911,105900,2808897240,7600,7610,7610,7600,502
|
|
20230911,105800,2805081280,7610,7590,7610,7590,2309
|
|
20230911,105700,2787533310,7580,7590,7590,7580,613
|
|
20230911,105600,2782883270,7590,7590,7590,7590,504
|
|
20230911,105500,2779057910,7600,7580,7600,7580,2463
|
|
20230911,105400,2760360730,7570,7580,7580,7570,480
|
|
20230911,105300,2756726960,7580,7590,7590,7580,158
|
|
20230911,105200,2755528510,7590,7590,7590,7590,414
|
|
20230911,105100,2752386250,7590,7590,7590,7570,739
|
|
20230911,105000,2746778160,7590,7590,7590,7590,67
|
|
20230911,104900,2746269630,7590,7590,7590,7590,32
|
|
20230911,104800,2746026750,7590,7550,7590,7550,1008
|
|
20230911,104700,2738377610,7570,7570,7590,7570,1248
|
|
20230911,104600,2728928450,7580,7570,7580,7570,1265
|
|
20230911,104500,2719342790,7570,7560,7570,7560,1662
|
|
20230911,104400,2706762320,7560,7560,7560,7560,400
|
|
20230911,104300,2703738320,7530,7530,7560,7530,371
|
|
20230911,104200,2700937610,7530,7530,7530,7530,0
|
|
20230911,104100,2700937610,7530,7530,7530,7520,560
|
|
20230911,104000,2696723860,7530,7520,7530,7520,529
|
|
20230911,103900,2692744970,7520,7530,7530,7520,249
|
|
20230911,103800,2690872480,7530,7530,7550,7530,130
|
|
20230911,103700,2689893310,7530,7520,7550,7520,143
|
|
20230911,103600,2688816880,7520,7550,7550,7520,785
|
|
20230911,103500,2682907340,7530,7530,7550,7530,109
|
|
20230911,103400,2682086550,7550,7540,7550,7540,212
|
|
20230911,103300,2680488010,7540,7530,7540,7530,18
|
|
20230911,103200,2680352360,7540,7550,7550,7540,140
|
|
20230911,103100,2679295370,7550,7550,7570,7550,1722
|
|
20230911,103000,2666277030,7540,7540,7550,7540,1039
|
|
20230911,102900,2658438430,7540,7530,7540,7530,825
|
|
20230911,102800,2652226080,7530,7530,7530,7530,0
|
|
20230911,102700,2652226080,7530,7510,7530,7510,2
|
|
20230911,102600,2652211040,7510,7510,7510,7510,10
|
|
20230911,102500,2652135940,7510,7530,7530,7510,38
|
|
20230911,102400,2651850520,7530,7530,7530,7520,121
|
|
20230911,102300,2650940390,7530,7530,7530,7520,10
|
|
20230911,102200,2650865100,7500,7520,7520,7500,197
|
|
20230911,102100,2649385550,7520,7510,7520,7510,120
|
|
20230911,102000,2648484100,7510,7510,7510,7510,1075
|
|
20230911,101900,2640410850,7500,7490,7500,7490,1370
|
|
20230911,101800,2630139280,7480,7490,7490,7480,765
|
|
20230911,101700,2624409830,7470,7480,7490,7470,6838
|
|
20230911,101600,2573308140,7490,7490,7500,7480,1991
|
|
20230911,101500,2558402000,7490,7490,7500,7490,4377
|
|
20230911,101400,2525616530,7490,7500,7520,7490,2728
|
|
20230911,101300,2505162960,7510,7510,7510,7500,894
|
|
20230911,101200,2498449030,7510,7520,7520,7500,608
|
|
20230911,101100,2493887120,7500,7510,7520,7500,1207
|
|
20230911,101000,2484834480,7510,7510,7510,7500,457
|
|
20230911,100900,2481403910,7510,7510,7510,7500,1021
|
|
20230911,100800,2473736280,7510,7520,7520,7510,1289
|
|
20230911,100700,2464055230,7520,7510,7540,7510,461
|
|
20230911,100600,2460590620,7510,7520,7540,7510,1707
|
|
20230911,100500,2447762650,7510,7520,7540,7510,4117
|
|
20230911,100400,2416823290,7520,7520,7520,7510,880
|
|
20230911,100300,2410205900,7510,7540,7540,7510,3893
|
|
20230911,100200,2380940210,7550,7560,7560,7540,2859
|
|
20230911,100100,2359377360,7540,7520,7560,7520,4620
|
|
20230911,100000,2324570950,7520,7520,7540,7520,1890
|
|
20230911,095900,2310356790,7520,7540,7540,7520,1393
|
|
20230911,095800,2299879740,7540,7500,7540,7500,1676
|
|
20230911,095700,2287286050,7500,7540,7540,7490,12701
|
|
20230911,095600,2191970130,7520,7550,7560,7520,5291
|
|
20230911,095500,2152115540,7550,7560,7560,7540,7146
|
|
20230911,095400,2098162380,7560,7560,7580,7560,3754
|
|
20230911,095300,2069770020,7570,7620,7630,7570,14354
|
|
20230911,095200,1960771710,7620,7620,7640,7610,1799
|
|
20230911,095100,1947052730,7630,7610,7630,7600,4965
|
|
20230911,095000,1909261370,7620,7640,7640,7600,5433
|
|
20230911,094900,1867906190,7640,7640,7640,7620,1474
|
|
20230911,094800,1856663310,7630,7640,7650,7620,7298
|
|
20230911,094700,1800940220,7650,7650,7650,7640,1037
|
|
20230911,094600,1793007240,7650,7680,7680,7640,7484
|
|
20230911,094500,1735639860,7680,7660,7680,7660,3137
|
|
20230911,094400,1711561680,7660,7670,7680,7660,5508
|
|
20230911,094300,1669297180,7670,7640,7670,7640,786
|
|
20230911,094200,1663274640,7650,7650,7650,7630,886
|
|
20230911,094100,1656510690,7660,7650,7660,7640,3076
|
|
20230911,094000,1632977360,7660,7650,7660,7650,939
|
|
20230911,093900,1625788220,7650,7620,7650,7620,3511
|
|
20230911,093800,1598950830,7620,7640,7640,7620,3730
|
|
20230911,093700,1570502660,7640,7670,7670,7640,2408
|
|
20230911,093600,1552080870,7670,7650,7690,7650,12645
|
|
20230911,093500,1455058210,7670,7620,7670,7620,8756
|
|
20230911,093400,1388092090,7620,7620,7630,7620,1606
|
|
20230911,093300,1375854350,7620,7610,7620,7600,1583
|
|
20230911,093200,1363807260,7610,7620,7620,7610,1258
|
|
20230911,093100,1354228780,7600,7610,7630,7600,2603
|
|
20230911,093000,1334420050,7640,7620,7640,7600,7452
|
|
20230911,092900,1277706930,7620,7690,7690,7620,24957
|
|
20230911,092800,1086532850,7680,7670,7680,7660,3438
|
|
20230911,092700,1060141450,7680,7660,7690,7650,16132
|
|
20230911,092600,936372290,7670,7630,7670,7630,20417
|
|
20230911,092500,780219970,7630,7630,7640,7620,20022
|
|
20230911,092400,627386220,7620,7600,7620,7590,6348
|
|
20230911,092300,579087900,7600,7590,7600,7590,1546
|
|
20230911,092200,567338510,7600,7590,7600,7580,3725
|
|
20230911,092100,539044560,7590,7580,7600,7570,1746
|
|
20230911,092000,525796930,7580,7580,7580,7580,486
|
|
20230911,091900,522113050,7580,7570,7580,7560,1614
|
|
20230911,091800,509884130,7570,7570,7570,7570,1646
|
|
20230911,091700,497423910,7570,7560,7570,7560,511
|
|
20230911,091600,493560730,7560,7580,7580,7560,3122
|
|
20230911,091500,469930620,7580,7560,7580,7560,1259
|
|
20230911,091400,460398350,7560,7550,7560,7540,3747
|
|
20230911,091300,432095650,7550,7560,7560,7540,1454
|
|
20230911,091200,421117150,7560,7560,7570,7560,500
|
|
20230911,091100,417337070,7570,7540,7570,7540,2770
|
|
20230911,091000,396376240,7520,7520,7540,7520,714
|
|
20230911,090900,390999010,7520,7530,7530,7520,1394
|
|
20230911,090800,380513820,7520,7540,7540,7520,3294
|
|
20230911,090700,355697250,7540,7540,7570,7540,3543
|
|
20230911,090600,328975960,7540,7540,7610,7530,5172
|
|
20230911,090500,289852860,7540,7540,7540,7540,2483
|
|
20230911,090400,271131040,7540,7570,7570,7540,2606
|
|
20230911,090300,251449320,7590,7530,7590,7530,4833
|
|
20230911,090200,214929990,7530,7500,7530,7490,2893
|
|
20230911,090100,193240080,7490,7540,7540,7490,2846
|
|
20230911,090000,171923350,7540,7530,7560,7500,21701
|